Skip to main content

IQ Hedge Multi-Strategy Tracker ETF (NY: QAI )

30.89 +0.12 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.81 29.88 29.78 29.87 46,654 +0.08(+0.28%)
Mar 30, 2021 29.77 29.80 29.71 29.79 38,929 +0.01(+0.03%)
Mar 29, 2021 29.83 29.83 29.69 29.78 75,562 -0.05(-0.17%)
Mar 26, 2021 29.77 29.87 29.68 29.83 53,868 +0.11(+0.36%)
Mar 25, 2021 29.73 29.75 29.61 29.72 311,288 -0.04(-0.13%)
Mar 24, 2021 29.84 29.88 29.73 29.76 128,720 -0.13(-0.44%)
Mar 23, 2021 29.92 30.00 29.87 29.89 215,163 -0.16(-0.53%)
Mar 22, 2021 30.04 30.05 29.95 30.05 104,659 +0.10(+0.35%)
Mar 19, 2021 29.92 29.98 29.86 29.95 67,068 +0.08(+0.25%)
Mar 18, 2021 29.96 30.00 29.87 29.87 138,397 -0.23(-0.78%)
Mar 17, 2021 29.96 30.13 29.92 30.11 67,967 +0.03(+0.09%)
Mar 16, 2021 30.12 30.12 30.03 30.08 49,789 +0.04(+0.12%)
Mar 15, 2021 29.97 30.07 29.97 30.04 87,087 +0.01(+0.03%)
Mar 12, 2021 30.02 30.03 29.96 30.03 48,012 -0.14(-0.47%)
Mar 11, 2021 30.06 30.18 30.06 30.17 59,660 +0.23(+0.78%)
Mar 10, 2021 29.96 29.98 29.88 29.94 40,882 -0.01(-0.03%)
Mar 09, 2021 29.79 29.96 29.79 29.95 69,861 +0.23(+0.79%)
Mar 08, 2021 29.88 29.89 29.70 29.71 205,736 -0.31(-1.03%)
Mar 05, 2021 29.94 30.02 29.71 30.02 227,395 +0.16(+0.52%)
Mar 04, 2021 30.13 30.14 29.81 29.87 130,947 -0.28(-0.92%)
Mar 03, 2021 30.28 30.28 30.09 30.14 99,778 -0.04(-0.12%)
Mar 02, 2021 30.32 30.32 30.18 30.18 69,895 -0.16(-0.53%)
Mar 01, 2021 30.28 30.34 30.21 30.34 84,513 +0.25(+0.84%)
Feb 26, 2021 30.13 30.15 30.03 30.09 139,992 -0.08(-0.25%)
Feb 25, 2021 30.43 30.43 30.15 30.16 60,155 -0.26(-0.86%)
Feb 24, 2021 30.27 30.43 30.25 30.43 55,152 -0.02(-0.06%)
Feb 23, 2021 30.38 30.45 30.11 30.44 77,894 +0.02(+0.06%)
Feb 22, 2021 30.53 30.55 30.42 30.43 70,165 -0.15(-0.49%)
Feb 19, 2021 30.67 30.68 30.57 30.58 79,205 +0.03(+0.09%)
Feb 18, 2021 30.62 30.62 30.47 30.55 74,533 -0.14(-0.46%)
Feb 17, 2021 30.62 30.69 30.58 30.69 110,055 +0.08(+0.25%)
Feb 16, 2021 30.76 30.76 30.60 30.61 101,197 -0.06(-0.18%)
Feb 12, 2021 30.62 30.71 30.62 30.67 135,734 +0.00(+0.00%)
Feb 11, 2021 30.72 30.73 30.64 30.67 58,012 +0.08(+0.25%)
Feb 10, 2021 30.72 30.77 30.55 30.59 1,417,753 -0.05(-0.15%)
Feb 09, 2021 30.60 30.69 30.55 30.64 101,309 +0.10(+0.34%)
Feb 08, 2021 30.49 30.58 30.49 30.54 1,349,562 +0.03(+0.09%)
Feb 05, 2021 30.43 30.51 30.42 30.51 75,159 +0.11(+0.37%)
Feb 04, 2021 30.49 30.49 30.35 30.40 66,650 +0.04(+0.12%)
Feb 03, 2021 30.44 30.44 30.35 30.36 138,293 -0.05(-0.15%)
Feb 02, 2021 30.42 30.43 30.24 30.41 332,922 +0.11(+0.37%)
Feb 01, 2021 30.13 30.32 30.13 30.29 132,783 +0.26(+0.88%)
Jan 29, 2021 30.18 30.19 30.03 30.03 77,395 -0.16(-0.53%)
Jan 28, 2021 30.16 30.26 30.15 30.19 262,922 +0.05(+0.17%)
Jan 27, 2021 30.36 30.36 30.11 30.14 92,145 -0.29(-0.94%)
Jan 26, 2021 30.44 30.44 30.36 30.43 144,559 -0.04(-0.12%)
Jan 25, 2021 30.41 30.47 30.35 30.46 68,714 +0.04(+0.12%)
Jan 22, 2021 30.31 30.43 30.31 30.43 69,304 -0.03(-0.09%)
Jan 21, 2021 30.34 30.46 30.34 30.45 153,934 +0.04(+0.12%)
Jan 20, 2021 30.43 30.45 30.39 30.42 84,596 +0.10(+0.34%)
Jan 19, 2021 30.32 30.33 30.28 30.31 81,690 +0.13(+0.44%)
Jan 15, 2021 30.27 30.27 30.16 30.18 63,875 -0.08(-0.25%)
Jan 14, 2021 30.31 30.34 30.26 30.26 148,442 +0.03(+0.09%)
Jan 13, 2021 30.35 30.35 30.22 30.23 75,903 +0.01(+0.03%)
Jan 12, 2021 30.19 30.23 30.15 30.22 68,474 +0.10(+0.34%)
Jan 11, 2021 30.24 30.24 30.11 30.11 156,229 -0.18(-0.59%)
Jan 08, 2021 30.26 30.31 30.18 30.29 123,917 +0.09(+0.31%)
Jan 07, 2021 30.13 30.20 30.09 30.20 87,466 +0.08(+0.25%)
Jan 06, 2021 30.27 30.27 30.07 30.12 77,282 -0.03(-0.09%)
Jan 05, 2021 29.97 30.15 29.97 30.15 117,838 +0.12(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.